Australia markets close in 2 hours 59 minutes

AbbVie Inc. (ABBV)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
132.16+0.18 (+0.14%)
At close: 04:02PM EST
132.18 +0.02 (+0.02%)
After hours: 07:56PM EST
In the money
Show:ListStraddle
Callsfor28 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ABBV220128C001000002022-01-12 3:19PM EST100.0036.8931.5532.750.00-85175.29%
ABBV220128C001100002022-01-21 2:46PM EST110.0022.2221.3523.400.00-48101.17%
ABBV220128C001110002021-12-22 11:08AM EST111.0020.7020.3021.500.00--0106.45%
ABBV220128C001120002022-01-18 12:04AM EST112.0024.8218.6520.700.00---113.57%
ABBV220128C001150002022-01-24 3:20PM EST115.0015.2516.6517.45-1.95-11.34%5831685.74%
ABBV220128C001160002022-01-21 11:46AM EST116.0017.0015.3516.850.00-11101.22%
ABBV220128C001170002022-01-12 3:20PM EST117.0019.9613.8016.400.00-70115.72%
ABBV220128C001180002022-01-21 1:11PM EST118.0014.0513.5015.100.00-1162.70%
ABBV220128C001190002022-01-21 11:48AM EST119.0013.8212.0514.250.00-11100.05%
ABBV220128C001200002022-01-24 10:22AM EST120.0012.1610.6512.65-2.04-14.37%51773.68%
ABBV220128C001210002022-01-12 3:19PM EST121.0015.879.8012.250.00-6089.16%
ABBV220128C001220002022-01-12 2:55PM EST122.0015.209.1011.000.00-25076.22%
ABBV220128C001230002022-01-12 1:11PM EST123.0013.908.1510.200.00-150076.76%
ABBV220128C001240002022-01-20 3:33PM EST124.009.957.808.800.00-2259.67%
ABBV220128C001250002022-01-21 10:11AM EST125.008.847.057.600.00-71048.15%
ABBV220128C001260002022-01-24 10:25AM EST126.006.806.056.85-0.45-6.21%6150.73%
ABBV220128C001270002022-01-24 11:10AM EST127.004.654.955.80-3.25-41.14%8144.04%
ABBV220128C001280002022-01-24 3:46PM EST128.004.254.454.90-0.30-6.59%10441.02%
ABBV220128C001290002022-01-24 1:53PM EST129.002.233.654.05-1.52-40.53%4338.57%
ABBV220128C001300002022-01-24 3:53PM EST130.003.152.883.30+0.13+4.30%3076537.28%
ABBV220128C001310002022-01-24 3:04PM EST131.002.302.162.54-0.25-9.80%2361834.64%
ABBV220128C001320002022-01-24 3:41PM EST132.001.221.571.90-0.54-30.68%14614932.96%
ABBV220128C001330002022-01-24 3:53PM EST133.001.341.071.36+0.08+6.35%79213031.57%
ABBV220128C001340002022-01-24 3:59PM EST134.000.810.690.92-0.06-6.90%88643930.27%
ABBV220128C001350002022-01-24 3:58PM EST135.000.520.430.64-0.10-16.13%4381,15930.37%
ABBV220128C001360002022-01-24 3:58PM EST136.000.330.240.360.00-31496628.52%
ABBV220128C001370002022-01-24 3:51PM EST137.000.200.170.22-0.06-23.08%28259528.42%
ABBV220128C001380002022-01-24 3:52PM EST138.000.110.060.15-0.04-26.67%13553829.40%
ABBV220128C001390002022-01-24 3:45PM EST139.000.040.030.10-0.06-60.00%1231,45830.18%
ABBV220128C001400002022-01-24 3:54PM EST140.000.050.020.05-0.02-28.57%2551,12029.49%
ABBV220128C001410002022-01-24 3:52PM EST141.000.040.020.04-0.03-42.86%3620831.25%
ABBV220128C001420002022-01-24 1:54PM EST142.000.020.000.03-0.10-83.33%1817832.62%
ABBV220128C001430002022-01-24 1:53PM EST143.000.010.000.02-0.03-75.00%46133.59%
ABBV220128C001440002022-01-24 9:55AM EST144.000.010.000.03-0.02-66.67%23637.89%
ABBV220128C001450002022-01-24 11:29AM EST145.000.010.000.02-0.01-50.00%1621838.28%
ABBV220128C001460002022-01-24 3:35PM EST146.000.010.000.02-0.12-92.31%62940.63%
ABBV220128C001470002022-01-21 1:49PM EST147.000.150.000.180.00-22253.91%
ABBV220128C001480002022-01-24 3:11PM EST148.000.010.000.16-0.05-83.33%11355.66%
ABBV220128C001500002022-01-20 12:53PM EST150.000.010.000.020.00-2950.39%
ABBV220128C001525002022-01-18 12:04AM EST152.500.050.000.150.00--1266.80%
ABBV220128C001550002022-01-18 11:39AM EST155.000.120.000.120.00-1170.90%
ABBV220128C001600002022-01-18 12:44PM EST160.000.010.000.170.00-11486.91%
ABBV220128C001650002022-01-24 3:18PM EST165.000.010.000.120.00-1393.75%
ABBV220128C001900002022-01-24 3:35PM EST190.000.010.010.20-0.02-66.67%915153.52%
Putsfor28 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ABBV220128P000850002022-01-24 12:07PM EST85.000.010.000.050.00-560160.94%
ABBV220128P000950002022-01-18 10:06AM EST95.000.020.000.190.00--4146.48%
ABBV220128P001000002022-01-24 11:40AM EST100.000.020.000.05-0.01-33.33%1112106.25%
ABBV220128P001050002022-01-24 2:59PM EST105.000.040.000.05+0.01+33.33%631589.06%
ABBV220128P001100002022-01-24 9:32AM EST110.000.050.020.29+0.01+25.00%12095.31%
ABBV220128P001120002022-01-21 9:39AM EST112.000.050.000.150.00-101277.34%
ABBV220128P001130002022-01-20 10:23AM EST113.000.060.000.240.00-41279.69%
ABBV220128P001140002022-01-19 12:27PM EST114.000.060.000.490.00-1286.91%
ABBV220128P001150002022-01-21 3:42PM EST115.000.050.000.110.00-22863.67%
ABBV220128P001160002022-01-24 2:13PM EST116.000.160.000.22+0.10+166.67%5867.38%
ABBV220128P001170002022-01-24 1:53PM EST117.000.210.000.45-0.01-4.55%4173.05%
ABBV220128P001180002022-01-24 3:58PM EST118.000.060.020.23-0.02-25.00%311061.33%
ABBV220128P001190002022-01-24 2:10PM EST119.000.250.020.17+0.15+150.00%152154.69%
ABBV220128P001200002022-01-24 3:18PM EST120.000.250.080.23+0.16+177.78%3211556.06%
ABBV220128P001210002022-01-24 3:38PM EST121.000.220.080.23+0.09+69.23%323452.15%
ABBV220128P001220002022-01-24 12:16PM EST122.000.450.120.30+0.31+221.43%44151.56%
ABBV220128P001230002022-01-24 3:03PM EST123.000.500.100.38+0.35+233.33%282955.27%
ABBV220128P001240002022-01-24 2:28PM EST124.000.730.190.46+0.53+265.00%296053.61%
ABBV220128P001250002022-01-24 3:30PM EST125.000.630.240.45+0.37+142.31%13412648.49%
ABBV220128P001260002022-01-24 3:11PM EST126.000.850.310.54+0.55+183.33%5806746.39%
ABBV220128P001270002022-01-24 3:41PM EST127.000.680.400.74+0.31+83.78%1,2638546.68%
ABBV220128P001280002022-01-24 3:58PM EST128.000.640.490.74+0.14+28.00%53613641.07%
ABBV220128P001290002022-01-24 3:36PM EST129.001.220.700.94+0.49+67.12%18834239.65%
ABBV220128P001300002022-01-24 3:59PM EST130.001.010.821.20+0.07+7.45%1,77054438.48%
ABBV220128P001310002022-01-24 3:53PM EST131.001.401.131.45+0.22+18.64%43654535.96%
ABBV220128P001320002022-01-24 3:58PM EST132.001.631.481.82+0.02+1.24%43567834.42%
ABBV220128P001330002022-01-24 3:37PM EST133.003.011.932.75+0.81+36.82%2461,37241.65%
ABBV220128P001340002022-01-24 3:46PM EST134.003.432.482.91+0.92+36.65%6947933.20%
ABBV220128P001350002022-01-24 3:59PM EST135.003.403.153.700.00-5942235.16%
ABBV220128P001360002022-01-24 1:20PM EST136.006.533.854.45+2.28+53.65%2936435.01%
ABBV220128P001370002022-01-24 3:37PM EST137.006.504.805.35+1.50+30.00%5714137.35%
ABBV220128P001380002022-01-24 10:47AM EST138.006.605.356.50+0.65+10.92%52546.14%
ABBV220128P001390002022-01-19 10:21AM EST139.004.106.307.500.00-1450.78%
ABBV220128P001400002022-01-21 3:50PM EST140.007.687.358.450.00-52453.81%
ABBV220128P001420002022-01-24 9:44AM EST142.009.389.2511.30+1.78+23.42%1156.25%
ABBV220128P001500002022-01-13 12:19PM EST150.0015.7316.7519.650.00-100081.25%
ABBV220128P001525002022-01-18 12:04AM EST152.5017.3019.8021.000.00--164.84%